Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Standard Minerals Inc (TSV: RSM )

0.4100 -0.0100 (-2.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 1.160 1.200 1.160 1.200 37,333 +0.03(+2.56%)
Jun 29, 2006 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jun 28, 2006 1.170 1.170 1.150 1.170 16,710 -0.02(-1.68%)
Jun 27, 2006 1.200 1.200 1.170 1.190 67,200 +0.03(+2.59%)
Jun 23, 2006 1.200 1.200 1.160 1.160 70,500 -0.05(-4.13%)
Jun 22, 2006 1.170 1.240 1.150 1.210 134,300 +0.01(+0.83%)
Jun 21, 2006 1.100 1.200 1.100 1.200 20,000 +0.04(+3.45%)
Jun 20, 2006 1.170 1.180 1.160 1.160 12,300 -0.02(-1.69%)
Jun 19, 2006 1.180 1.180 1.150 1.180 10,535 -0.04(-3.28%)
Jun 16, 2006 1.210 1.230 1.200 1.220 49,550 +0.00(+0.00%)
Jun 15, 2006 1.150 1.240 1.150 1.220 304,900 +0.16(+15.09%)
Jun 14, 2006 1.080 1.160 1.020 1.060 117,600 +0.03(+2.91%)
Jun 13, 2006 1.100 1.100 1.010 1.030 274,500 -0.12(-10.43%)
Jun 12, 2006 1.260 1.260 1.100 1.150 199,100 -0.10(-8.00%)
Jun 09, 2006 1.300 1.370 1.250 1.250 325,500 +0.06(+5.04%)
Jun 08, 2006 1.100 1.200 1.050 1.190 191,300 +0.09(+8.18%)
Jun 07, 2006 1.150 1.200 1.090 1.100 100,500 -0.10(-8.33%)
Jun 06, 2006 1.300 1.300 1.180 1.200 146,955 -0.08(-6.25%)
Jun 05, 2006 1.330 1.350 1.220 1.280 113,900 -0.03(-2.29%)
Jun 02, 2006 1.270 1.320 1.270 1.310 261,200 +0.04(+3.15%)
Jun 01, 2006 1.200 1.300 1.200 1.270 169,983 +0.03(+2.42%)
May 31, 2006 1.160 1.240 1.160 1.240 282,600 -0.01(-0.80%)
May 30, 2006 1.290 1.310 1.250 1.250 476,700 +0.00(+0.00%)
May 26, 2006 1.200 1.300 1.160 1.250 260,750 +0.10(+8.70%)
May 25, 2006 1.060 1.190 1.060 1.150 278,900 +0.12(+11.65%)
May 24, 2006 1.020 1.060 1.020 1.030 148,743 -0.06(-5.50%)
May 23, 2006 0.9700 1.090 0.9700 1.090 244,914 +0.09(+9.00%)
May 22, 2006 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
May 19, 2006 1.000 1.000 0.9300 1.000 251,505 -0.05(-4.76%)
May 18, 2006 1.060 1.070 0.9800 1.050 160,269 -0.03(-2.78%)
May 17, 2006 1.100 1.180 1.070 1.080 289,930 -0.02(-1.82%)
May 16, 2006 1.150 1.150 1.070 1.100 239,297 -0.05(-4.35%)
May 15, 2006 1.210 1.250 1.100 1.150 495,531 -0.10(-8.00%)
May 12, 2006 1.300 1.370 1.250 1.250 173,700 -0.09(-6.72%)
May 11, 2006 1.250 1.340 1.160 1.340 866,453 +0.07(+5.51%)
May 10, 2006 1.350 1.350 1.190 1.270 388,733 -0.08(-5.93%)
May 09, 2006 1.420 1.420 1.320 1.350 179,245 -0.06(-4.26%)
May 08, 2006 1.430 1.470 1.380 1.410 141,824 -0.05(-3.42%)
May 05, 2006 1.450 1.480 1.420 1.460 58,800 +0.00(+0.00%)
May 04, 2006 1.450 1.470 1.450 1.460 73,800 -0.04(-2.67%)
May 03, 2006 1.450 1.500 1.400 1.500 244,511 +0.08(+5.63%)
May 02, 2006 1.420 1.450 1.420 1.420 99,400 -0.02(-1.39%)
May 01, 2006 1.500 1.500 1.360 1.440 186,565 -0.05(-3.36%)
Apr 28, 2006 1.490 1.490 1.490 1.490 0 +0.02(+1.36%)
Apr 27, 2006 1.450 1.500 1.450 1.470 122,100 +0.02(+1.38%)
Apr 26, 2006 1.540 1.540 1.450 1.450 102,165 -0.04(-2.68%)
Apr 25, 2006 1.580 1.580 1.470 1.490 214,370 +0.01(+0.68%)
Apr 24, 2006 1.460 1.550 1.460 1.480 185,400 +0.01(+0.68%)
Apr 21, 2006 1.500 1.530 1.450 1.470 395,890 -0.01(-0.68%)
Apr 20, 2006 1.550 1.570 1.480 1.480 400,285 -0.06(-3.90%)
Apr 19, 2006 1.550 1.580 1.500 1.540 684,812 +0.04(+2.67%)
Apr 18, 2006 1.600 1.620 1.490 1.500 296,750 -0.10(-6.25%)
Apr 17, 2006 1.560 1.650 1.530 1.600 939,285 +0.07(+4.58%)
Apr 13, 2006 1.460 1.560 1.440 1.530 606,450 +0.07(+4.79%)
Apr 12, 2006 1.360 1.490 1.350 1.460 518,416 +0.11(+8.15%)
Apr 11, 2006 1.340 1.390 1.300 1.350 1,940,674 +0.00(+0.00%)
Apr 10, 2006 1.550 1.580 1.280 1.350 991,926 -0.20(-12.90%)
Apr 07, 2006 1.500 1.550 1.450 1.550 1,269,663 +0.02(+1.31%)
Apr 06, 2006 1.370 1.530 1.370 1.530 750,036 +0.14(+10.07%)
Apr 05, 2006 1.380 1.390 1.300 1.390 541,596 +0.05(+3.73%)
Apr 04, 2006 1.360 1.360 1.310 1.340 239,163 -0.01(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.